Skip to main content

Ultra Nasdaq Cybersecurity 2X ETF (NQ: UCYB )

40.30 +0.23 (+0.57%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 36.73 36.73 36.29 36.58 1,066 -0.21(-0.56%)
May 27, 2021 36.69 36.79 36.69 36.79 464 -0.06(-0.16%)
May 26, 2021 37.08 37.08 36.62 36.85 3,124 +0.71(+1.96%)
May 24, 2021 36.14 36.14 36.14 307 +0.92(+2.61%)
May 21, 2021 35.41 35.41 35.22 35.22 495 +0.45(+1.28%)
May 20, 2021 34.53 34.78 34.53 34.78 708 +0.87(+2.57%)
May 18, 2021 33.91 33.91 33.91 435 +0.28(+0.82%)
May 17, 2021 33.43 33.63 33.43 33.63 663 -0.64(-1.85%)
May 14, 2021 33.96 34.27 33.96 34.27 2,028 +1.47(+4.47%)
May 13, 2021 33.36 33.36 32.76 32.80 2,808 +0.22(+0.66%)
May 12, 2021 33.47 33.47 32.53 32.59 1,939 -0.49(-1.48%)
May 11, 2021 33.08 33.08 33.08 33.08 765 -0.53(-1.59%)
May 10, 2021 35.16 35.16 33.61 33.61 4,068 -0.25(-0.73%)
May 05, 2021 33.86 33.86 33.86 210 -0.31(-0.91%)
May 04, 2021 34.32 34.34 33.65 34.17 1,882 -1.26(-3.55%)
May 03, 2021 35.67 35.67 35.43 35.43 2,646 -1.21(-3.29%)
Apr 30, 2021 36.63 36.63 36.63 7 +0.00(+0.00%)
Apr 29, 2021 36.16 36.63 36.16 36.63 665 -0.32(-0.87%)
Apr 28, 2021 37.58 37.58 36.96 36.96 2,224 -1.02(-2.67%)
Apr 27, 2021 38.41 38.41 37.97 37.97 569 -0.48(-1.25%)
Apr 26, 2021 38.24 38.45 38.24 38.45 975 +1.90(+5.19%)
Apr 23, 2021 36.56 36.73 36.00 36.55 6,242 +0.46(+1.27%)
Apr 22, 2021 36.24 37.03 36.09 36.09 3,200 +0.78(+2.21%)
Apr 21, 2021 35.32 35.32 35.32 13 +0.00(+0.00%)
Apr 20, 2021 36.29 36.32 35.25 35.32 2,854 -1.20(-3.28%)
Apr 19, 2021 37.00 37.00 36.33 36.51 4,789 -0.20(-0.55%)
Apr 16, 2021 36.87 36.87 36.69 36.72 818 -0.33(-0.90%)
Apr 15, 2021 36.96 37.25 36.43 37.05 5,225 +1.22(+3.39%)
Apr 14, 2021 37.10 37.24 35.64 35.83 1,834 -0.63(-1.73%)
Apr 13, 2021 36.26 36.83 36.26 36.47 4,700 +1.43(+4.07%)
Apr 12, 2021 35.15 35.20 34.76 35.04 5,119 +0.13(+0.37%)
Apr 09, 2021 34.57 34.91 34.57 34.91 1,125 -0.05(-0.14%)
Apr 08, 2021 34.96 34.96 34.96 34.96 294 +1.18(+3.49%)
Apr 07, 2021 34.95 34.95 33.78 33.78 2,689 -0.46(-1.36%)
Apr 06, 2021 34.25 34.25 34.25 244 +0.00(+0.00%)
Apr 05, 2021 34.16 34.39 34.16 34.25 2,062 +0.96(+2.88%)
Apr 01, 2021 33.81 34.01 33.29 33.29 8,698 +0.63(+1.93%)
Mar 31, 2021 32.60 32.69 32.60 32.66 2,066 +0.92(+2.91%)
Mar 30, 2021 31.76 31.76 31.70 31.74 2,605 -0.60(-1.86%)
Mar 29, 2021 32.42 32.43 32.34 32.34 560 -0.27(-0.84%)
Mar 26, 2021 32.26 32.61 32.26 32.61 204 +0.80(+2.50%)
Mar 25, 2021 31.43 31.82 30.99 31.82 1,340 -1.07(-3.24%)
Mar 24, 2021 32.88 32.88 32.88 32.88 425 -0.31(-0.94%)
Mar 23, 2021 33.80 33.80 33.19 33.19 1,688 -0.30(-0.91%)
Mar 22, 2021 33.50 33.50 33.50 33.50 484 +0.83(+2.55%)
Mar 19, 2021 32.64 32.99 32.64 32.66 2,149 +0.41(+1.27%)
Mar 18, 2021 33.69 33.69 32.26 32.26 881 -2.20(-6.37%)
Mar 17, 2021 34.20 34.82 33.14 34.45 3,018 +0.25(+0.73%)
Mar 16, 2021 34.85 34.85 33.67 34.20 2,538 +0.05(+0.15%)
Mar 15, 2021 34.15 34.15 34.15 315 +0.00(+0.00%)
Mar 12, 2021 34.03 34.15 33.87 34.15 1,125 -0.38(-1.10%)
Mar 11, 2021 34.19 34.53 34.19 34.53 2,686 +1.59(+4.83%)
Mar 10, 2021 33.80 33.80 32.88 32.94 3,966 -0.16(-0.47%)
Mar 09, 2021 31.37 33.09 31.37 33.09 2,524 +2.78(+9.17%)
Mar 08, 2021 31.75 31.75 30.32 30.32 290 -0.48(-1.55%)
Mar 05, 2021 29.43 30.79 29.43 30.79 2,251 -0.14(-0.46%)
Mar 04, 2021 31.61 32.48 30.15 30.94 7,307 -4.14(-11.81%)
Mar 03, 2021 35.08 35.08 35.08 35.08 1,079 -0.13(-0.36%)
Mar 02, 2021 35.70 35.70 35.21 35.21 936 -0.54(-1.52%)
Mar 01, 2021 34.63 35.75 34.63 35.75 744 +2.01(+5.97%)
Feb 26, 2021 34.91 34.91 33.74 33.74 1,023 -0.01(-0.02%)
Feb 25, 2021 35.01 35.07 33.35 33.74 1,988 -2.02(-5.64%)
Feb 24, 2021 35.00 35.90 35.00 35.76 2,053 +0.06(+0.17%)
Feb 23, 2021 34.30 35.86 34.30 35.70 4,810 -1.15(-3.12%)
Feb 22, 2021 37.87 37.87 36.81 36.85 3,679 -2.23(-5.71%)
Feb 19, 2021 39.34 39.38 38.94 39.09 2,763 +0.35(+0.91%)
Feb 18, 2021 38.15 38.73 37.62 38.73 2,079 -0.12(-0.30%)
Feb 17, 2021 38.89 38.89 38.20 38.85 2,387 -0.54(-1.37%)
Feb 16, 2021 40.38 40.55 39.17 39.39 2,462 -1.00(-2.48%)
Feb 12, 2021 40.05 40.39 40.05 40.39 3,172 +0.55(+1.38%)
Feb 11, 2021 40.23 40.23 39.84 39.84 5,016 -0.13(-0.31%)
Feb 10, 2021 39.42 39.97 39.18 39.97 2,051 -0.38(-0.95%)
Feb 09, 2021 39.53 40.54 39.52 40.35 12,347 +0.99(+2.53%)
Feb 08, 2021 39.90 39.98 38.93 39.36 12,289 +0.46(+1.18%)
Feb 05, 2021 39.24 39.33 38.75 38.90 10,438 +0.10(+0.27%)
Feb 04, 2021 37.96 38.79 37.88 38.79 13,055 +1.33(+3.55%)
Feb 03, 2021 39.29 39.29 37.25 37.46 12,442 -1.79(-4.56%)
Feb 02, 2021 38.52 39.47 38.49 39.25 13,826 +2.08(+5.59%)
Feb 01, 2021 37.11 37.17 37.11 37.17 1,390 +0.47(+1.28%)
Jan 29, 2021 36.80 37.22 36.00 36.70 12,792 -1.30(-3.42%)
Jan 28, 2021 38.03 38.46 37.78 38.00 15,374 +0.47(+1.25%)
Jan 27, 2021 36.82 38.67 36.56 37.53 13,146 -0.81(-2.12%)
Jan 26, 2021 38.85 38.97 37.90 38.35 18,508 -0.69(-1.77%)
Jan 25, 2021 40.02 40.35 37.72 39.03 17,798 -0.59(-1.48%)
Jan 22, 2021 39.28 39.62 39.09 39.62 3,377 +0.25(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.